Dark

INTC20260116C28
INTC Jan 16 2026 28.00 Call (INTC260116C00028000)
option OPRA

EOD

Aug 21, 2025

1.64-0.606%(-0.01)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-21	1.5900	1.6400	1.3900	1.6400	-0.606%	182	36,789	0.000%
2025-08-20	2.2300	2.2400	1.5600	1.6500	-32.099%	564	36,796	-0.606%
2025-08-19	2.3100	3.0300	2.1500	2.4300	+42.941%	2,210	36,577	-32.510%
2025-08-18	1.9600	2.1500	1.5800	1.7000	-21.659%	1,050	37,063	-3.529%
2025-08-15	2.3200	2.6600	2.0000	2.1700	+15.426%	1,544	36,991	-24.424%
2025-08-14	1.0900	1.9900	1.0700	1.8800	+64.912%	1,544	36,944	-12.766%
2025-08-13	0.9400	1.1500	0.9300	1.1400	+10.680%	237	37,146	+43.860%
2025-08-12	0.7800	1.0600	0.7800	1.0300	+27.160%	1,829	37,142	+59.223%
2025-08-11	0.7800	0.9000	0.7700	0.8100	+44.643%	188	36,640	+102.469%
2025-08-08	0.6200	0.6900	0.5500	0.5600	-6.667%	89	36,571	+192.857%
2025-08-07	0.6400	0.7800	0.5800	0.6000	-15.493%	313	36,574	+173.333%
2025-08-06	0.6400	0.7100	0.6400	0.7100	+2.899%	67	36,531	+130.986%
2025-08-05	0.6300	0.7400	0.6300	0.6900	+35.294%	202	36,530	+137.681%
2025-08-04	0.5000	0.5300	0.5000	0.5100	0.000%	834	36,365	+221.569%
2025-08-01	0.5500	0.5500	0.4800	0.5100	-10.526%	314	36,183	+221.569%
2025-07-31	0.6300	0.6300	0.5700	0.5700	-10.938%	125	36,189	+187.719%
2025-07-30	0.6500	0.6700	0.6400	0.6400	-3.030%	91	36,234	+156.250%
2025-07-29	0.7400	0.7400	0.6500	0.6600	-9.589%	239	36,254	+148.485%
2025-07-28	0.7900	0.8800	0.7300	0.7300	-5.195%	290	36,343	+124.658%
2025-07-25	0.9500	0.9800	0.7000	0.7700	-44.203%	1,492	36,311	+112.987%
2025-07-24	1.6100	1.6100	1.3600	1.3800	-16.364%	689	36,275	+18.841%
2025-07-23	1.5500	1.7000	1.4500	1.6500	+3.774%	1,357	36,040	-0.606%
2025-07-22	1.5000	1.6700	1.5000	1.5900	+2.581%	162	35,885	+3.145%
2025-07-21	1.7500	1.7500	1.5500	1.5500	-2.516%	3,054	35,880	+5.806%
2025-07-18	1.6600	1.6700	1.5800	1.5900	+5.298%	48	37,352	+3.145%
2025-07-17	1.6700	1.6700	1.4400	1.5100	+2.721%	599	37,359	+8.609%
2025-07-16	1.5400	1.5400	1.3600	1.4700	-5.161%	111	37,837	+11.565%
2025-07-15	1.8500	1.8500	1.5400	1.5500	-8.284%	286	37,841	+5.806%
2025-07-14	1.7300	1.7300	1.5900	1.6900	-6.111%	818	37,659	-2.959%
2025-07-11	1.8300	1.8300	1.7100	1.8000	-7.216%	786	37,963	-8.889%
2025-07-10	1.8300	2.0200	1.8300	1.9400	+6.593%	768	38,117	-15.464%
2025-07-09	1.8800	1.8900	1.7000	1.8200	-5.699%	1,794	37,697	-9.890%
2025-07-08	1.6600	2.0500	1.6600	1.9300	+41.912%	9,398	36,895	-15.026%
2025-07-07	1.4500	1.4500	1.3300	1.3600	-12.258%	124	42,465	+20.588%
2025-07-03	1.4100	1.5600	1.4100	1.5500	+8.392%	2,073	42,097	+5.806%
2025-07-02	1.0400	1.6400	1.0400	1.4300	-14.881%	372	42,097	+14.685%
2025-07-01	1.5500	1.6900	1.5500	1.6800	+13.514%	25	42,273	-2.381%
2025-06-30	1.5300	1.5400	1.4800	1.4800	-5.732%	97	42,267	+10.811%
2025-06-27	1.7000	1.9300	1.5700	1.5700	+1.290%	569	42,279	+4.459%
2025-06-26	1.5500	1.5600	1.5000	1.5500	+3.333%	47	42,012	+5.806%
2025-06-25	1.5500	1.7000	1.4800	1.5000	-6.832%	203	42,012	+9.333%
2025-06-24	1.4100	1.6700	1.4100	1.6100	+28.800%	434	41,984	+1.863%
2025-06-23	1.3000	1.3900	1.2100	1.2500	-2.344%	36	41,955	+31.200%
2025-06-20	1.4200	1.4700	1.2000	1.2800	-6.569%	400	41,955	+28.125%
2025-06-18	1.1700	1.4000	1.1700	1.3700	+16.102%	95	42,003	+19.708%
2025-06-17	1.1800	1.3400	1.1500	1.1800	+6.306%	46	42,003	+38.983%
2025-06-16	1.0300	1.1300	1.0300	1.1100	+8.824%	79	42,008	+47.748%
2025-06-13	1.1000	1.1000	1.0200	1.0200	-12.069%	136	41,987	+60.784%
2025-06-12	1.1600	1.2400	1.1500	1.1600	-2.521%	39	41,980	+41.379%
2025-06-11	1.5000	1.5000	1.1300	1.1900	-26.543%	7,433	41,964	+37.815%
2025-06-10	1.0200	1.8000	1.0200	1.6200	+51.402%	1,190	34,824	+1.235%
2025-06-09	0.9600	1.1500	0.9600	1.0700	+8.081%	587	34,288	+53.271%
2025-06-06	1.0300	1.0400	0.9900	0.9900	-1.000%	492	33,767	+65.657%
2025-06-05	0.9800	1.1000	0.9800	1.0000	-4.762%	48	33,684	+64.000%
2025-06-04	1.0500	1.0700	1.0200	1.0500	0.000%	1,622	33,704	+56.190%
2025-06-03	0.9500	1.0800	0.9100	1.0500	+11.702%	75	33,680	+56.190%
2025-06-02	0.9000	0.9500	0.8800	0.9400	0.000%	284	33,679	+74.468%
2025-05-30	1.0000	1.0000	0.8800	0.9400	-12.150%	1,334	33,860	+74.468%
2025-05-29	1.0900	1.0900	1.0300	1.0700	-2.727%	2,846	33,591	+53.271%
2025-05-28	1.2000	1.2000	1.1000	1.1000	-3.509%	43	33,736	+49.091%
2025-05-27	1.1300	1.1800	1.1300	1.1400	+2.703%	51	33,724	+43.860%
2025-05-23	1.0900	1.1500	1.0800	1.1100	-7.500%	492	33,776	+47.748%
2025-05-22	1.2000	1.2800	1.2000	1.2000	-4.000%	60	33,776	+36.667%
2025-05-21	1.3900	1.4300	1.2500	1.2500	-8.088%	221	33,791	+31.200%
2025-05-20	1.3100	1.3600	1.3100	1.3600	0.000%	5	33,784	+20.588%
2025-05-19	1.3300	1.3800	1.3200	1.3600	-8.108%	153	33,786	+20.588%
2025-05-16	1.4500	1.4800	1.3500	1.4800	+5.714%	74	33,788	+10.811%
2025-05-15	1.4300	1.4300	1.3700	1.4000	-4.110%	20	33,785	+17.143%
2025-05-14	1.6700	1.6700	1.4500	1.4600	-16.092%	644	33,780	+12.329%
2025-05-13	1.5700	1.8000	1.5700	1.7400	+8.750%	288	33,210	-5.747%
2025-05-12	1.5800	1.7000	1.3200	1.6000	+11.888%	1,860	33,243	+2.500%
2025-05-09	1.3000	1.4300	1.2700	1.4300	+7.519%	48	33,801	+14.685%
2025-05-08	1.2400	1.3700	1.2400	1.3300	+15.652%	197	33,816	+23.308%
2025-05-07	1.1000	1.1500	1.0500	1.1500	+4.545%	942	33,990	+42.609%
2025-05-06	1.0800	1.1100	1.0500	1.1000	-7.563%	854	34,089	+49.091%
2025-05-05	1.2500	1.2500	1.1900	1.1900	-5.556%	18	34,801	+37.815%
2025-05-02	1.2400	1.3100	1.1900	1.2600	+6.780%	224	34,793	+30.159%
2025-05-01	1.2500	1.3000	1.1500	1.1800	+1.724%	86	34,795	+38.983%
2025-04-30	1.1000	1.1600	1.0900	1.1600	-13.433%	112	34,839	+41.379%
2025-04-29	1.3100	1.4100	1.3100	1.3400	+5.512%	373	34,849	+22.388%
2025-04-28	1.2300	1.5000	1.2300	1.2700	+4.098%	119	34,817	+29.134%
2025-04-25	1.2700	1.3000	1.1000	1.2200	-29.480%	1,206	34,885	+34.426%
2025-04-24	1.6100	1.7400	1.5700	1.7300	+16.892%	231	34,869	-5.202%
2025-04-23	1.5800	1.6000	1.4300	1.4800	+21.311%	1,385	34,882	+10.811%
2025-04-22	1.1500	1.3000	1.1500	1.2200	+1.667%	648	35,074	+34.426%
2025-04-21	1.0900	1.2000	1.0000	1.2000	+6.195%	3,258	34,952	+36.667%
2025-04-17	1.1700	1.1700	1.0500	1.1300	-1.739%	253	32,031	+45.133%
2025-04-16	1.3800	1.3800	1.1300	1.1500	-19.014%	483	32,031	+42.609%
2025-04-15	1.6300	1.6300	1.3900	1.4200	-12.346%	264	32,084	+15.493%
2025-04-14	1.7900	2.0500	1.5300	1.6200	+1.250%	224	32,062	+1.235%
2025-04-11	1.5000	1.6500	1.2200	1.6000	-3.030%	920	32,114	+2.500%
2025-04-10	1.9000	1.9000	1.4200	1.6500	-17.500%	228	32,249	-0.606%
2025-04-09	1.2300	2.0000	1.2200	2.0000	+61.290%	346	32,249	-18.000%
2025-04-08	1.6900	1.7300	1.1400	1.2400	-22.500%	238	32,439	+32.258%
2025-04-07	1.5200	2.0000	1.4400	1.6000	-5.882%	445	32,366	+2.500%
2025-04-04	2.1300	2.1300	1.6500	1.7000	-33.333%	17,148	40,405	-3.529%
2025-04-03	2.2000	3.2000	1.9000	2.5500	+17.512%	738	33,998	-35.686%
2025-04-02	2.2000	2.3400	2.1500	2.1700	-9.583%	58	33,979	-24.424%
2025-04-01	2.1700	2.4000	2.1000	2.4000	0.000%	224	33,975	-31.667%
2025-03-31	2.4100	2.4300	2.1500	2.4000	-8.745%	382	33,982	-31.667%
2025-03-28	2.7700	2.7700	2.4200	2.6300	-8.997%	518	34,090	-37.643%
2025-03-27	2.5100	2.9300	2.5100	2.8900	+5.091%	105	33,974	-43.253%
2025-03-26	3.0500	3.0500	2.7000	2.7500	-12.975%	392	33,950	-40.364%
2025-03-25	3.3700	3.3700	3.1000	3.1600	+0.317%	129	33,878	-48.101%
2025-03-24	3.4200	3.4200	3.1200	3.1500	-1.563%	405	33,801	-47.937%
2025-03-21	3.0000	3.4500	3.0000	3.2000	+2.236%	304	33,778	-48.750%
2025-03-20	3.2500	3.2500	3.0200	3.1300	-2.795%	356	33,726	-47.604%
2025-03-19	3.7500	3.8300	3.0000	3.2200	-24.235%	407	33,726	-49.068%
2025-03-18	4.1000	4.5000	4.0700	4.2500	+3.659%	249	33,730	-61.412%
2025-03-17	3.5500	4.4000	3.5500	4.1000	+24.620%	1,218	33,777	-60.000%
2025-03-14	3.2500	3.5500	3.1500	3.2900	+4.444%	300	33,467	-50.152%
2025-03-13	3.3500	3.8000	3.1000	3.1500	+51.442%	986	33,281	-47.937%
2025-03-12	2.1500	2.2000	2.0000	2.0800	+12.432%	5,153	33,281	-21.154%
2025-03-11	1.8400	1.8900	1.7000	1.8500	0.000%	439	33,396	-11.351%
2025-03-10	1.9400	1.9700	1.7600	1.8500	-9.756%	294	33,183	-11.351%
2025-03-07	2.1000	2.1800	1.9000	2.0500	-1.914%	210	33,190	-20.000%
2025-03-06	1.7600	2.2000	1.7600	2.0900	-1.878%	250	33,172	-21.531%
2025-03-05	2.1300	2.2500	1.8900	2.1300	-10.879%	2,211	33,227	-23.005%
2025-03-04	2.7000	2.8800	2.0700	2.3900	-16.434%	814	31,653	-31.381%
2025-03-03	3.5500	3.9000	2.7200	2.8600	-13.333%	990	31,587	-42.657%
2025-02-28	2.9400	3.6500	2.7500	3.3000	+10.000%	1,034	31,275	-50.303%
2025-02-27	3.3000	3.5500	2.9400	3.0000	-2.597%	12,993	31,156	-45.333%
2025-02-26	3.1500	3.2200	3.0500	3.0800	+7.317%	115	31,153	-46.753%
2025-02-25	3.3300	3.3300	2.7500	2.8700	-16.812%	232	31,130	-42.857%
2025-02-24	3.7100	3.7100	3.2000	3.4500	-9.922%	172	31,107	-52.464%
2025-02-21	4.4500	4.5500	3.7500	3.8300	-14.889%	1,114	30,992	-57.180%
2025-02-20	3.5000	4.6000	3.5000	4.5000	+3.926%	930	31,020	-63.556%
2025-02-19	4.4500	5.0000	4.0000	4.3300	-17.992%	1,936	31,112	-62.125%
2025-02-18	3.5500	5.5500	3.5500	5.2800	+72.549%	23,422	30,982	-68.939%
2025-02-14	3.5000	4.0000	2.8200	3.0600	-12.321%	6,002	13,565	-46.405%
2025-02-13	2.8200	3.7000	2.8200	3.4900	+34.749%	781	13,565	-53.009%
2025-02-12	2.1200	2.5900	2.0500	2.5900	+24.519%	223	13,387	-36.680%
2025-02-11	1.7500	2.4900	1.7500	2.0800	+26.829%	445	13,325	-21.154%
2025-02-10	1.5500	1.7600	1.5500	1.6400	+16.312%	74	13,062	0.000%
2025-02-07	1.4800	1.4800	1.4000	1.4100	-6.000%	616	13,021	+16.312%
2025-02-06	1.5700	1.5700	1.4600	1.5000	-5.063%	313	12,841	+9.333%
2025-02-05	1.5000	1.6300	1.5000	1.5800	+6.040%	588	12,830	+3.797%
2025-02-04	1.4600	1.5400	1.4300	1.4900	-3.871%	718	12,322	+10.067%
2025-02-03	1.4600	1.6800	1.3500	1.5500	-1.274%	450	11,777	+5.806%
2025-01-31	1.8400	1.8400	1.5400	1.5700	-19.487%	790	11,421	+4.459%
2025-01-30	1.8700	1.9500	1.6800	1.9500	+11.429%	2,164	11,422	-15.897%
2025-01-29	1.8000	1.8600	1.7300	1.7500	-3.846%	84	10,676	-6.286%
2025-01-28	1.8800	1.8800	1.7300	1.8200	-3.191%	220	10,665	-9.890%
2025-01-27	2.0000	2.1000	1.8300	1.8800	-6.931%	707	10,605	-12.766%
2025-01-24	2.1600	2.1600	2.0200	2.0200	-10.222%	52	10,280	-18.812%
2025-01-23	2.3500	2.3500	2.1700	2.2500	-7.787%	338	10,282	-27.111%
2025-01-22	2.3600	2.5300	1.8800	2.4400	+7.018%	151	10,047	-32.787%
2025-01-21	2.5000	2.5000	2.2700	2.2800	+1.333%	1,367	9,973	-28.070%
2025-01-17	2.3500	2.4300	2.0400	2.2500	+20.968%	606	9,365	-27.111%
2025-01-16	2.0500	2.0500	1.7900	1.8600	+1.087%	96	9,365	-11.828%
2025-01-15	1.8000	1.8400	1.7500	1.8400	+6.358%	184	9,288	-10.870%
2025-01-14	1.8400	1.8400	1.6700	1.7300	-3.889%	401	9,162	-5.202%
2025-01-13	1.6700	1.8000	1.6600	1.8000	-2.703%	541	8,781	-8.889%
2025-01-10	1.8300	1.8500	1.7500	1.8500	-9.314%	650	8,289	-11.351%
2025-01-08	2.0900	2.1400	2.0200	2.0400	-5.116%	37	8,058	-19.608%
2025-01-07	2.1300	2.1500	2.0800	2.1500	+4.369%	10	8,058	-23.721%
2025-01-06	2.5500	2.5500	2.0600	2.0600	-11.207%	270	8,055	-20.388%
2025-01-03	2.2100	2.3300	2.2100	2.3200	+4.505%	302	7,931	-29.310%
2025-01-02	2.1800	2.2500	2.1700	2.2200	+4.225%	163	7,994	-26.126%
2024-12-31	2.2800	2.2800	2.0800	2.1300	+1.914%	255	8,011	-23.005%
2024-12-30	2.2500	2.2500	2.0400	2.0900	-6.278%	139	8,011	-21.531%
2024-12-27	2.3100	2.3100	2.2000	2.2300	-3.463%	334	7,912	-26.457%
2024-12-26	2.3000	2.3900	2.2900	2.3100	+2.667%	44	7,879	-29.004%
2024-12-24	2.2100	2.2800	2.1800	2.2500	-1.316%	25	7,874	-27.111%
2024-12-23	2.0900	2.3100	2.0900	2.2800	+9.615%	221	7,874	-28.070%
2024-12-20	2.1000	2.1200	2.0200	2.0800	+4.523%	19	7,772	-21.154%
2024-12-19	2.0900	2.1000	1.9600	1.9900	-1.970%	446	7,767	-17.588%
2024-12-18	2.4100	2.4100	1.9500	2.0300	-15.063%	289	7,673	-19.212%
2024-12-17	2.4700	2.4700	2.3400	2.3900	-6.275%	111	7,623	-31.381%
2024-12-16	2.2700	2.6500	2.2700	2.5500	+8.974%	1,081	7,563	-35.686%
2024-12-13	2.4700	2.5000	2.2600	2.3400	-6.400%	216	7,462	-29.915%
2024-12-12	2.1600	2.5000	2.1600	2.5000	+13.122%	281	7,408	-34.400%
2024-12-11	2.2500	2.2500	2.2000	2.2100	-0.897%	101	7,357	-25.792%
2024-12-10	2.5200	2.5200	2.1700	2.2300	-11.508%	149	7,247	-26.457%
2024-12-09	2.4200	2.5200	2.3100	2.5200	+5.000%	129	7,187	-34.921%
2024-12-06	2.5700	2.5700	2.3800	2.4000	0.000%	88	7,123	-31.667%
2024-12-05	2.8000	2.8000	2.3500	2.4000	-16.667%	560	7,113	-31.667%
2024-12-04	2.9900	3.2500	2.7300	2.8800	-3.030%	1,282	6,906	-43.056%
2024-12-03	3.5900	3.5900	2.9100	2.9700	-17.039%	1,270	6,835	-44.781%
2024-12-02	3.9300	4.4100	3.5000	3.5800	-0.556%	171	5,757	-54.190%
2024-11-29	3.6000	3.7000	3.6000	3.6000	+1.983%	400	5,830	-54.444%
2024-11-27	3.6000	3.6000	3.3000	3.5300	-2.216%	109	5,853	-53.541%
2024-11-26	4.0200	4.0200	3.6100	3.6100	-15.059%	2,095	5,853	-54.571%
2024-11-25	4.3500	4.5000	4.2200	4.2500	+8.974%	16	3,844	-61.412%
2024-11-22	3.9000	4.0500	3.9000	3.9000	-1.266%	84	3,845	-57.949%
2024-11-21	3.8000	4.1000	3.7500	3.9500	+8.516%	2,212	3,849	-58.481%
2024-11-20	3.8500	3.8500	3.4900	3.6400	-4.211%	100	2,991	-54.945%
2024-11-19	3.7800	3.9000	3.7700	3.8000	-11.628%	5	2,955	-56.842%
2024-11-18	3.9500	4.3000	3.8000	4.3000	+7.500%	25	2,955	-61.860%
2024-11-15	4.3000	4.3000	4.0000	4.0000	-10.112%	42	2,970	-59.000%
2024-11-14	4.4500	4.5000	4.4500	4.4500	+2.535%	11	2,967	-63.146%
2024-11-13	4.0500	4.3500	4.0500	4.3400	+14.211%	48	2,965	-62.212%
2024-11-12	4.1900	4.1900	3.7000	3.8000	-11.628%	33	2,944	-56.842%
2024-11-11	4.8700	4.8700	4.2000	4.3000	-11.340%	236	2,942	-61.860%
2024-11-08	4.9500	5.0000	4.7500	4.8500	-3.000%	260	2,768	-66.186%
2024-11-07	4.4500	5.0000	4.4500	5.0000	+16.279%	170	2,700	-67.200%
2024-11-06	4.1000	4.3000	3.9000	4.3000	+21.127%	194	2,694	-61.860%
2024-11-05	3.4500	3.5500	3.4500	3.5500	+13.782%	43	2,777	-53.803%
2024-11-04	3.2700	3.2700	3.1200	3.1200	-8.235%	34	2,757	-47.436%
2024-11-01	3.3000	3.7000	3.1600	3.4000	+11.475%	76	2,759	-51.765%
2024-10-31	3.1000	3.1500	2.9900	3.0500	-7.576%	646	2,761	-46.230%
2024-10-30	3.5000	3.5000	3.3000	3.3000	-7.042%	101	2,874	-50.303%
2024-10-29	3.6100	3.6100	3.4500	3.5500	-1.389%	56	2,799	-53.803%
2024-10-28	3.4500	3.7500	3.4500	3.6000	+2.857%	46	2,845	-54.444%
2024-10-25	3.4600	3.7500	3.4600	3.5000	+5.105%	274	2,883	-53.143%
2024-10-24	3.1600	3.3300	3.1600	3.3300	+9.180%	212	2,830	-50.751%
2024-10-23	3.2500	3.2500	3.0000	3.0500	-7.576%	143	2,873	-46.230%
2024-10-22	4.0000	4.0000	3.3000	3.3000	-4.348%	54	2,768	-50.303%
2024-10-21	3.4500	3.4500	3.3000	3.4500	-0.576%	42	2,718	-52.464%
2024-10-18	3.4700	3.4700	3.4700	3.4700	+0.580%	2	2,684	-52.738%
2024-10-17	3.4500	3.4500	3.4500	3.4500	+1.471%	6	2,683	-52.464%
2024-10-16	3.2000	3.4000	3.1300	3.4000	-2.857%	19	2,679	-51.765%
2024-10-15	3.6700	3.6700	3.5000	3.5000	-9.091%	98	2,677	-53.143%
2024-10-14	3.9000	3.9000	3.7000	3.8500	-3.750%	10	2,734	-57.403%
2024-10-11	3.9000	4.0000	3.9000	4.0000	+8.108%	56	2,729	-59.000%
2024-10-10	3.7800	3.7800	3.7000	3.7000	-3.896%	4	2,715	-55.676%
2024-10-09	3.7000	3.8500	3.7000	3.8500	+1.583%	21	2,718	-57.403%
2024-10-08	3.3500	3.8000	3.3500	3.7900	+16.615%	24	2,734	-56.728%
2024-10-07	3.4500	3.4500	3.2500	3.2500	-2.402%	10	2,729	-49.538%
2024-10-04	3.6500	3.6500	3.3000	3.3300	+5.047%	68	2,723	-50.751%
2024-10-03	3.2000	3.2000	3.1700	3.1700	-3.939%	27	2,692	-48.265%
2024-10-02	3.5000	3.5000	3.3000	3.3000	-2.655%	4	2,666	-50.303%
2024-10-01	3.5000	3.5000	3.2500	3.3900	-7.123%	39	2,662	-51.622%
2024-09-30	4.0000	4.0000	3.6500	3.6500	-7.828%	155	2,635	-55.068%
2024-09-27	4.0000	4.0000	3.8600	3.9600	-1.000%	68	2,504	-58.586%
2024-09-26	4.0000	4.0000	3.8200	4.0000	+8.108%	116	2,486	-59.000%
2024-09-25	3.6500	4.0000	3.6500	3.7000	+4.225%	71	2,435	-55.676%
2024-09-24	3.2800	3.6200	3.2800	3.5500	+7.903%	27	2,420	-53.803%
2024-09-23	3.3400	3.5500	3.1500	3.2900	+2.813%	526	2,435	-50.152%
2024-09-20	3.0000	3.8000	2.2000	3.2000	+1.587%	1,018	2,447	-48.750%
2024-09-19	3.1200	3.2400	3.0800	3.1500	+10.140%	60	2,484	-47.937%
2024-09-18	3.3000	3.3500	2.8600	2.8600	-13.333%	56	2,481	-42.657%
2024-09-17	3.2000	3.7500	3.0900	3.3000	+11.864%	1,530	2,479	-50.303%
2024-09-16	2.6500	3.0200	2.6500	2.9500	+20.902%	98	3,541	-44.407%
2024-09-13	2.4700	2.4700	2.4400	2.4400	+0.826%	70	3,556	-32.787%
2024-09-12	2.3600	2.4300	2.3600	2.4200	+4.310%	38	3,571	-32.231%
2024-09-11	2.1800	2.4400	2.1000	2.3200	+6.422%	23	3,551	-29.310%
2024-09-10	2.2400	2.2400	2.0600	2.1800	-6.034%	53	3,544	-24.771%
2024-09-09	2.3500	2.3500	2.3200	2.3200	+3.111%	6	3,516	-29.310%
2024-09-06	2.3000	2.3000	2.1400	2.2500	-8.163%	310	3,514	-27.111%
2024-09-05	2.5400	2.5400	2.4300	2.4500	+3.814%	7	3,458	-33.061%
2024-09-04	2.4900	2.5000	2.3300	2.3600	-8.171%	143	3,459	-30.508%
2024-09-03	3.3000	3.3000	2.5700	2.5700	-19.688%	161	3,477	-36.187%
2024-08-30	2.9800	3.4000	2.9800	3.2000	+20.755%	212	3,610	-48.750%
2024-08-29	2.5200	2.6700	2.4500	2.6500	+14.719%	72	3,610	-38.113%
2024-08-28	2.3400	2.3400	2.2800	2.3100	-6.098%	22	3,549	-29.004%
2024-08-27	2.4700	2.4900	2.2500	2.4600	+0.408%	138	3,548	-33.333%
2024-08-26	2.5800	2.5800	2.3900	2.4500	-4.669%	29	3,467	-33.061%
2024-08-23	2.5500	2.7500	2.5200	2.5700	+2.800%	120	3,439	-36.187%
2024-08-22	2.9500	2.9500	1.7600	2.5000	-14.676%	59	3,432	-34.400%
2024-08-21	2.8900	2.9300	2.8300	2.9300	+4.643%	38	3,419	-44.027%
2024-08-20	2.8600	2.8600	2.8000	2.8000	-5.085%	5	3,400	-41.429%
2024-08-19	2.7700	3.0000	2.7500	2.9500	+10.075%	149	3,398	-44.407%
2024-08-16	2.5800	2.7300	2.5800	2.6800	+3.077%	1,120	3,363	-38.806%
2024-08-15	2.5000	2.6500	2.5000	2.6000	+3.586%	55	3,829	-36.923%
2024-08-14	2.5900	2.5900	2.3300	2.5100	+5.462%	225	3,876	-34.661%
2024-08-13	2.1400	2.4300	2.1400	2.3800	+10.698%	188	3,655	-31.092%
2024-08-12	2.3200	2.3200	2.1500	2.1500	-3.587%	59	3,569	-23.721%
2024-08-09	2.3500	2.6300	2.1500	2.2300	-7.083%	38	3,551	-26.457%
2024-08-08	2.1500	2.5100	2.1100	2.4000	+15.942%	26	3,538	-31.667%
2024-08-07	2.4300	2.4300	2.0700	2.0700	-12.658%	34	3,527	-20.773%
2024-08-06	2.5000	2.5000	2.3300	2.3700	-5.200%	39	3,552	-30.802%
2024-08-05	3.0000	3.0000	2.5000	2.5000	-19.355%	2,159	3,517	-34.400%
2024-08-02	4.2500	4.2500	2.4200	3.1000	-51.938%	1,860	1,439	-47.097%
2024-08-01	7.4500	7.4500	6.4500	6.4500	-14.000%	38	628	-74.574%
2024-07-31	7.6000	7.7100	7.5000	7.5000	+3.448%	5	618	-78.133%
2024-07-30	7.6500	7.6500	7.2500	7.2500	-7.051%	6	614	-77.379%
2024-07-29	8.2000	8.2000	7.8000	7.8000	-3.704%	5	609	-78.974%
2024-07-26	8.2500	8.2500	8.1000	8.1000	-2.410%	12	608	-79.753%
2024-07-25	8.4500	8.4500	8.3000	8.3000	-4.268%	7	608	-80.241%
2024-07-24	9.0000	9.0000	8.3400	8.6700	-7.273%	81	611	-81.084%
2024-07-23	9.9000	9.9000	9.3000	9.3500	-0.743%	29	636	-82.460%
2024-07-22	9.7900	9.7900	9.4200	9.4200	+0.749%	70	611	-82.590%
2024-07-19	9.9500	9.9500	9.3500	9.3500	-19.397%	10	579	-82.460%
2024-07-18	11.4500	11.6500	11.4000	11.6000	+9.953%	77	576	-85.862%
2024-07-17	12.1000	12.1000	10.5500	10.5500	+4.455%	17	607	-84.455%
2024-07-16	10.1200	10.1200	10.1000	10.1000	-8.182%	6	615	-83.762%
2024-07-15	11.0000	11.0000	11.0000	11.0000	+2.804%	1	619	-85.091%
2024-07-12	10.7500	10.7500	10.7000	10.7000	+10.309%	10	619	-84.673%
2024-07-11	11.0500	11.0500	9.7000	9.7000	-9.515%	2	619	-83.093%
2024-07-10	10.4000	11.1000	10.4000	10.7200	+5.616%	76	618	-84.701%
2024-07-09	10.7200	10.7200	10.1500	10.1500	+1.096%	7	585	-83.842%
2024-07-08	9.4500	10.0400	9.4500	10.0400	+16.069%	6	584	-83.665%
2024-07-05	8.1500	8.6500	8.1500	8.6500	+7.453%	22	586	-81.040%
2024-07-02	8.0500	8.0500	8.0500	8.0500	+2.548%	10	586	-79.627%
2024-07-01	7.9000	7.9000	7.7500	7.8500	-3.086%	6	596	-79.108%
2024-06-28	8.0500	8.1500	8.0500	8.1000	+6.579%	24	595	-79.753%
2024-06-26	7.6700	7.6700	7.5900	7.6000	-2.564%	121	583	-78.421%
2024-06-25	7.8000	7.8000	7.8000	7.8000	-3.704%	1	532	-78.974%
2024-06-21	8.2500	8.2500	8.1000	8.1000	+0.621%	4	531	-79.753%
2024-06-20	8.0500	8.0500	8.0500	8.0500	+3.205%	1	530	-79.627%
2024-06-18	7.7900	7.8200	7.7900	7.8000	-2.133%	76	454	-78.974%
2024-06-17	7.4500	7.9700	7.4500	7.9700	+4.868%	35	454	-79.423%
2024-06-14	7.6300	7.6300	7.6000	7.6000	-3.797%	22	429	-78.421%
2024-06-12	8.2000	8.2000	7.9000	7.9000	-2.469%	7	427	-79.241%
2024-06-11	8.1500	8.1500	8.1000	8.1000	+4.516%	3	428	-79.753%
2024-06-06	7.6400	7.7500	7.6400	7.7500	+5.442%	7	425	-78.839%
2024-06-04	7.3500	7.3500	7.3500	7.3500	-2.649%	1	418	-77.687%
2024-05-31	7.4700	7.5500	7.4500	7.5500	-3.205%	86	417	-78.278%
2024-05-30	7.7500	7.8000	7.7500	7.8000	+3.311%	4	455	-78.974%
2024-05-29	7.8000	7.8000	7.5500	7.5500	-8.485%	6	452	-78.278%
2024-05-28	8.0500	8.2500	8.0500	8.2500	+3.774%	3	456	-80.121%
2024-05-24	7.9000	7.9500	7.9000	7.9500	+7.143%	4	456	-79.371%
2024-05-23	7.6500	7.6500	7.4200	7.4200	-13.216%	39	417	-77.898%
2024-05-21	8.5500	8.5500	8.5500	8.5500	-5.000%	1	417	-80.819%
2024-05-16	8.7400	9.0000	8.7400	9.0000	+13.208%	9	418	-81.778%
2024-05-15	7.9500	7.9500	7.9500	7.9500	-1.852%	1	426	-79.371%
2024-05-14	8.1500	8.1500	8.1000	8.1000	+3.846%	11	425	-79.753%
2024-05-13	7.9400	7.9400	7.8000	7.8000	+1.961%	3	414	-78.974%
2024-05-10	7.6500	7.6500	7.6500	7.6500	+6.250%	2	413	-78.562%
2024-05-09	7.2000	7.2000	7.2000	7.2000	-2.965%	1	413	-77.222%
2024-05-08	7.7900	7.7900	7.4200	7.4200	-8.395%	6	412	-77.898%
2024-05-07	8.2300	8.2300	8.1000	8.1000	-0.613%	5	408	-79.753%
2024-05-06	8.2900	8.2900	8.1500	8.1500	-0.367%	5	408	-79.877%
2024-05-03	8.2500	8.9000	8.1800	8.1800	+4.204%	162	412	-79.951%
2024-05-02	7.8200	7.8500	7.8200	7.8500	-2.967%	2	398	-79.108%
2024-05-01	7.8500	8.0900	7.6000	8.0900	+2.926%	137	396	-79.728%
2024-04-30	8.2000	8.2000	7.8600	7.8600	-6.982%	13	320	-79.135%
2024-04-29	8.7500	8.7500	8.4100	8.4500	-7.143%	73	311	-80.592%
2024-04-26	8.4500	9.1000	7.9500	9.1000	-20.175%	314	304	-81.978%
2024-04-25	11.5000	11.5000	11.4000	11.4000	+2.703%	3	279	-85.614%
2024-04-24	10.9900	11.1000	10.9900	11.1000	+2.304%	11	276	-85.225%
2024-04-23	10.9500	11.2000	10.8500	10.8500	0.000%	21	275	-84.885%
2024-04-22	11.0000	11.0000	10.8500	10.8500	-13.408%	181	269	-84.885%
2024-04-16	12.5300	12.5300	12.5300	12.5300	+3.811%	1	88	-86.911%
2024-04-12	12.4300	12.4300	12.0700	12.0700	-14.031%	50	89	-86.413%
2024-04-09	14.0400	14.0400	14.0400	14.0400	-0.987%	15	65	-88.319%
2024-04-05	14.8700	14.8700	14.1800	14.1800	-18.271%	4	51	-88.434%
2024-03-25	17.3500	17.3500	17.3500	17.3500	-2.747%	1	51	-90.548%
2024-03-22	17.8400	17.8400	17.8400	17.8400	+5.813%	2	51	-90.807%
2024-03-20	16.8600	16.8600	16.8600	16.8600	-17.756%	10	50	-90.273%
2024-03-12	20.6000	20.6000	20.5000	20.5000	+13.260%	10	60	-92.000%
2024-02-28	18.1000	18.1000	18.1000	18.1000	-2.109%	1	50	-90.939%
2024-02-09	18.4900	18.4900	18.4900	18.4900	+17.025%	1	50	-91.130%
2024-02-01	15.8000	15.8000	15.8000	15.8000	-32.334%	1	49	-89.620%
2024-01-24	23.3500	23.3500	23.3500	23.3500	+1.126%	1	50	-92.976%
2024-01-23	23.0900	23.0900	23.0900	23.0900	+3.311%	1	51	-92.897%
2024-01-18	22.3500	22.3500	22.3500	22.3500	+1.591%	1	51	-92.662%
2024-01-11	22.0000	22.0000	22.0000	22.0000	-6.383%	2	50	-92.545%
2024-01-09	23.5000	23.5000	23.5000	23.5000	+2.174%	1	48	-93.021%
2024-01-08	23.8500	23.8500	23.0000	23.0000	+4.545%	6	47	-92.870%
2024-01-05	22.0000	22.0000	22.0000	22.0000	+3.238%	1	47	-92.545%
2024-01-04	21.3100	21.3100	21.3100	21.3100	+0.995%	1	48	-92.304%
2024-01-03	21.1000	21.1000	21.1000	21.1000	-13.525%	2	48	-92.227%
2024-01-02	24.4000	24.4000	24.4000	24.4000	-4.126%	1	50	-93.279%
2023-12-27	25.4500	25.4500	25.4500	25.4500	+2.332%	1	49	-93.556%
2023-12-26	24.4800	24.8700	24.4800	24.8700	+7.943%	2	48	-93.406%
2023-12-22	23.0400	23.0400	23.0400	23.0400	+4.727%	1	45	-92.882%
2023-12-20	22.0000	22.0000	22.0000	22.0000	+2.326%	4	45	-92.545%
2023-12-18	20.8800	21.8800	20.8800	21.5000	-8.705%	9	45	-92.372%
2023-12-15	23.5500	23.5500	23.5500	23.5500	+15.159%	2	39	-93.036%
2023-12-13	20.4500	20.4500	20.4500	20.4500	+2.250%	2	37	-91.980%
2023-12-11	20.0000	20.0000	20.0000	20.0000	+12.803%	1	37	-91.800%
2023-12-07	17.7300	17.7300	17.7300	17.7300	+5.036%	2	38	-90.750%
2023-12-05	17.3400	17.3400	16.8800	16.8800	+0.776%	6	40	-90.284%
2023-12-04	16.7500	16.7500	16.7500	16.7500	-17.284%	1	39	-90.209%
2023-11-30	20.2500	20.2500	20.2500	20.2500	-1.220%	3	39	-91.901%
2023-11-29	20.5000	20.5000	20.5000	20.5000	+4.806%	1	42	-92.000%
2023-11-28	19.5600	19.5600	19.5600	19.5600	-4.165%	1	41	-91.616%
2023-11-20	19.9000	20.4100	19.9000	20.4100	+7.421%	2	41	-91.965%
2023-11-16	19.0000	19.0000	19.0000	19.0000	+9.827%	1	42	-91.368%
2023-11-15	16.8500	17.3000	16.8500	17.3000	+15.642%	3	43	-90.520%
2023-11-13	14.9600	14.9600	14.9600	14.9600	+3.817%	1	42	-89.037%
2023-11-03	14.4100	14.4100	14.4100	14.4100	+7.940%	4	42	-88.619%
2023-10-31	13.3500	13.3500	13.3500	13.3500	+4.297%	1	42	-87.715%
2023-10-27	12.6800	12.8000	12.6800	12.8000	+20.755%	2	41	-87.188%
2023-10-26	10.4500	10.6000	10.4300	10.6000	-1.395%	7	40	-84.528%
2023-10-25	11.2700	11.2700	10.7500	10.7500	-15.020%	2	40	-84.744%
2023-10-20	12.6500	12.6500	12.6500	12.6500	-1.172%	1	39	-87.036%
2023-10-19	12.8000	12.8000	12.8000	12.8000	-1.538%	2	36	-87.188%